Macerich Co (NY: MAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	17.87	18.29	17.87	18.29	414,942	+0.37(+2.09%)
Jul 29, 2004	17.96	18.12	17.91	17.91	306,229	-0.02(-0.13%)
Jul 28, 2004	17.79	18.00	17.74	17.93	476,502	+0.11(+0.60%)
Jul 27, 2004	17.81	18.06	17.81	17.83	463,928	-0.06(-0.32%)
Jul 26, 2004	17.73	17.94	17.71	17.88	449,520	+0.10(+0.54%)
Jul 23, 2004	18.05	18.11	17.79	17.79	445,853	-0.26(-1.44%)
Jul 22, 2004	18.63	18.63	18.05	18.05	415,728	-0.62(-3.31%)
Jul 21, 2004	18.99	18.99	18.56	18.67	387,698	-0.23(-1.21%)
Jul 20, 2004	19.09	19.16	18.86	18.90	327,186	-0.15(-0.76%)
Jul 19, 2004	18.71	19.05	18.65	19.04	396,605	+0.42(+2.23%)
Jul 16, 2004	18.78	18.88	18.63	18.63	216,639	-0.09(-0.47%)
Jul 15, 2004	18.71	18.80	18.67	18.71	436,160	+0.06(+0.33%)
Jul 14, 2004	18.44	18.66	18.41	18.65	523,654	+0.24(+1.31%)
Jul 13, 2004	18.76	18.78	18.40	18.41	457,379	-0.35(-1.87%)
Jul 12, 2004	18.66	18.77	18.53	18.76	510,818	+0.18(+0.97%)
Jul 09, 2004	18.57	18.65	18.38	18.58	331,639	+0.11(+0.58%)
Jul 08, 2004	18.97	18.97	18.47	18.48	503,746	-0.46(-2.42%)
Jul 07, 2004	18.71	18.95	18.65	18.93	591,240	+0.26(+1.37%)
Jul 06, 2004	18.80	18.82	18.30	18.68	427,254	-0.12(-0.65%)
Jul 02, 2004	18.34	18.84	18.30	18.80	584,953	+0.55(+3.03%)
Jul 01, 2004	18.27	18.40	18.01	18.25	763,870	-0.03(-0.15%)
Jun 30, 2004	17.93	18.27	17.83	18.27	1,218,368	+0.37(+2.05%)
Jun 29, 2004	18.44	18.44	17.91	17.91	865,248	-0.57(-3.06%)
Jun 28, 2004	18.29	18.63	18.23	18.47	451,878	+0.26(+1.45%)
Jun 25, 2004	18.27	18.40	18.13	18.21	574,474	-0.02(-0.10%)
Jun 24, 2004	18.36	18.38	18.16	18.23	684,235	-0.11(-0.62%)
Jun 23, 2004	18.33	18.45	18.29	18.34	407,083	+0.02(+0.08%)
Jun 22, 2004	18.35	18.35	18.27	18.33	787,447	-0.03(-0.15%)
Jun 21, 2004	18.19	18.35	18.13	18.35	430,135	+0.30(+1.65%)
Jun 18, 2004	17.85	18.11	17.82	18.06	673,233	+0.21(+1.15%)
Jun 17, 2004	17.68	17.93	17.58	17.85	448,996	+0.18(+0.99%)
Jun 16, 2004	17.50	17.72	17.36	17.67	314,612	+0.18(+1.00%)
Jun 15, 2004	17.11	17.50	17.11	17.50	562,424	+0.44(+2.55%)
Jun 14, 2004	17.32	17.32	16.99	17.06	578,928	-0.25(-1.45%)
Jun 10, 2004	17.33	17.50	17.09	17.32	573,427	-0.01(-0.07%)
Jun 09, 2004	17.39	17.62	17.29	17.33	321,422	-0.16(-0.90%)
Jun 08, 2004	17.46	17.52	17.32	17.48	308,063	+0.05(+0.26%)
Jun 07, 2004	17.31	17.48	17.22	17.44	251,218	+0.15(+0.84%)
Jun 04, 2004	17.30	17.50	17.18	17.29	309,634	+0.09(+0.51%)
Jun 03, 2004	17.47	17.47	17.14	17.20	436,684	-0.23(-1.29%)
Jun 02, 2004	17.04	17.43	17.04	17.43	464,714	+0.37(+2.15%)
Jun 01, 2004	17.29	17.31	16.96	17.06	635,511	-0.21(-1.22%)
May 28, 2004	17.16	17.43	17.16	17.27	681,615	+0.11(+0.67%)
May 27, 2004	17.04	17.16	16.92	17.16	690,260	+0.28(+1.67%)
May 26, 2004	16.59	16.95	16.41	16.88	671,923	+0.35(+2.10%)
May 25, 2004	16.13	16.62	16.13	16.53	1,089,747	+0.45(+2.83%)
May 24, 2004	16.26	16.51	16.08	16.08	617,959	-0.11(-0.68%)
May 21, 2004	16.13	16.22	16.11	16.19	805,784	+0.12(+0.74%)
May 20, 2004	15.84	16.12	15.80	16.07	589,406	+0.41(+2.63%)
May 19, 2004	15.93	16.29	15.65	15.66	973,699	-0.47(-2.89%)
May 18, 2004	15.66	16.12	15.59	16.12	880,442	+0.38(+2.43%)
May 17, 2004	15.77	16.07	15.52	15.74	642,060	-0.03(-0.17%)
May 14, 2004	15.57	15.92	15.50	15.77	453,450	+0.23(+1.47%)
May 13, 2004	15.46	15.61	15.35	15.54	424,372	+0.08(+0.49%)
May 12, 2004	15.27	15.46	15.11	15.46	680,044	+0.23(+1.53%)
May 11, 2004	15.14	15.69	15.14	15.23	867,606	+0.05(+0.35%)
May 10, 2004	15.41	15.48	14.85	15.17	1,034,473	-0.36(-2.33%)
May 07, 2004	16.00	16.00	15.54	15.54	999,633	-0.56(-3.49%)
May 06, 2004	15.98	16.15	15.84	16.10	691,832	+0.15(+0.93%)
May 05, 2004	15.99	16.06	15.93	15.95	497,982	-0.05(-0.29%)
May 04, 2004	15.96	16.27	15.85	15.99	1,115,157	+0.08(+0.48%)
May 03, 2004	15.84	15.98	15.80	15.92	876,774	-0.06(-0.41%)
Apr 30, 2004	16.03	16.20	15.90	15.98	433,541	-0.12(-0.73%)
Apr 29, 2004	16.40	16.48	15.89	16.10	452,926	-0.34(-2.07%)
Apr 28, 2004	16.72	16.72	16.40	16.44	248,336	-0.21(-1.28%)
Apr 27, 2004	16.59	16.76	16.49	16.66	638,916	+0.05(+0.32%)
Apr 26, 2004	16.44	16.74	16.38	16.60	497,721	+0.16(+1.00%)
Apr 23, 2004	16.68	16.69	16.23	16.44	396,343	-0.18(-1.10%)
Apr 22, 2004	16.29	16.88	16.28	16.62	645,203	+0.32(+1.99%)
Apr 21, 2004	16.38	16.51	16.20	16.30	788,494	-0.08(-0.49%)
Apr 20, 2004	17.20	17.20	16.37	16.38	1,096,034	-0.82(-4.75%)
Apr 19, 2004	17.05	17.27	16.68	17.19	756,273	+0.22(+1.28%)
Apr 16, 2004	16.76	17.20	16.72	16.98	683,711	+0.23(+1.35%)
Apr 15, 2004	16.36	16.79	16.36	16.75	936,763	+0.41(+2.52%)
Apr 14, 2004	16.34	16.77	16.15	16.34	1,458,060	-0.19(-1.15%)
Apr 13, 2004	16.41	16.88	15.81	16.53	1,985,382	+0.11(+0.70%)
Apr 12, 2004	17.62	17.62	16.04	16.41	1,669,723	-1.30(-7.35%)
Apr 08, 2004	18.00	18.02	17.71	17.72	1,452,035	-0.11(-0.62%)
Apr 07, 2004	18.08	18.46	17.66	17.83	2,679,572	-0.34(-1.89%)
Apr 06, 2004	19.05	19.08	18.12	18.17	1,984,073	-1.18(-6.11%)
Apr 05, 2004	20.42	20.42	19.21	19.35	1,142,400	-1.05(-5.13%)
Apr 02, 2004	20.73	20.74	20.40	20.40	599,098	-0.33(-1.58%)
Apr 01, 2004	20.52	20.75	20.48	20.73	395,557	+0.15(+0.74%)
Mar 31, 2004	20.31	20.58	20.27	20.58	842,196	+0.29(+1.41%)
Mar 30, 2004	20.06	20.29	20.00	20.29	436,946	+0.23(+1.14%)
Mar 29, 2004	19.87	20.06	19.81	20.06	333,735	+0.27(+1.35%)
Mar 26, 2004	19.91	19.92	19.75	19.79	594,121	-0.06(-0.29%)
Mar 25, 2004	19.83	19.96	19.81	19.85	622,413	+0.08(+0.39%)
Mar 24, 2004	19.93	20.02	19.77	19.77	471,001	-0.15(-0.77%)
Mar 23, 2004	20.08	20.16	19.90	19.93	639,178	+0.08(+0.38%)
Mar 22, 2004	19.94	19.94	19.85	19.85	578,404	-0.13(-0.63%)
Mar 19, 2004	20.16	20.16	19.96	19.98	469,429	-0.18(-0.89%)
Mar 18, 2004	19.83	20.16	19.83	20.16	391,627	+0.33(+1.66%)
Mar 17, 2004	19.81	19.85	19.71	19.83	787,970	+0.11(+0.56%)
Mar 16, 2004	19.85	19.90	19.64	19.72	407,083	-0.08(-0.42%)
Mar 15, 2004	19.85	19.85	19.73	19.80	376,696	-0.05(-0.25%)
Mar 12, 2004	19.72	19.94	19.70	19.85	674,019	+0.19(+0.97%)
Mar 11, 2004	19.85	19.87	19.66	19.66	711,217	-0.19(-0.96%)
Mar 10, 2004	19.96	20.07	19.85	19.85	396,867	-0.11(-0.57%)
Mar 09, 2004	19.89	19.98	19.83	19.96	381,935	+0.10(+0.52%)
Mar 08, 2004	19.79	19.88	19.66	19.86	356,787	+0.11(+0.56%)
Mar 05, 2004	19.45	19.76	19.41	19.75	659,349	+0.30(+1.55%)
Mar 04, 2004	19.28	19.45	19.25	19.45	313,564	+0.17(+0.87%)
Mar 03, 2004	19.09	19.34	19.08	19.28	480,955	+0.20(+1.06%)
Mar 02, 2004	19.11	19.21	19.01	19.08	544,349	+0.01(+0.06%)
Mar 01, 2004	18.92	19.11	18.92	19.07	442,971	+0.21(+1.11%)
Feb 27, 2004	18.70	18.86	18.70	18.86	420,967	+0.17(+0.90%)
Feb 26, 2004	18.79	18.82	18.67	18.69	698,119	-0.02(-0.12%)
Feb 25, 2004	18.44	18.73	18.44	18.71	1,541,101	+0.24(+1.28%)
Feb 24, 2004	18.48	18.58	18.38	18.48	493,267	+0.00(+0.00%)
Feb 23, 2004	18.70	18.72	18.39	18.48	649,918	-0.15(-0.78%)
Feb 20, 2004	18.79	18.79	18.54	18.62	773,563	-0.13(-0.69%)
Feb 19, 2004	18.95	19.02	18.71	18.75	909,257	-0.43(-2.23%)
Feb 18, 2004	19.34	19.34	19.16	19.18	494,839	+0.06(+0.30%)
Feb 17, 2004	19.07	19.19	19.07	19.12	925,237	-0.00(-0.02%)
Feb 13, 2004	19.27	19.27	19.05	19.13	322,732	-0.17(-0.87%)
Feb 12, 2004	19.35	19.44	19.24	19.29	1,020,851	-0.10(-0.51%)
Feb 11, 2004	19.13	19.39	19.03	19.39	781,683	+0.18(+0.95%)
Feb 10, 2004	18.90	19.21	18.83	19.21	827,526	+0.29(+1.55%)
Feb 09, 2004	18.69	18.92	18.56	18.92	621,627	+0.26(+1.41%)
Feb 06, 2004	18.32	18.65	18.10	18.65	675,852	+0.40(+2.17%)
Feb 05, 2004	18.39	18.39	18.19	18.25	546,183	-0.19(-1.06%)
Feb 04, 2004	18.63	18.63	18.22	18.45	477,026	-0.18(-0.96%)
Feb 03, 2004	18.61	18.70	18.61	18.63	295,751	+0.02(+0.10%)
Feb 02, 2004	18.37	18.61	18.30	18.61	643,631	+0.24(+1.29%)
Jan 30, 2004	18.32	18.37	18.13	18.37	624,246	+0.09(+0.48%)
Jan 29, 2004	18.25	18.29	18.11	18.29	631,319	-0.04(-0.21%)
Jan 28, 2004	18.44	18.44	18.29	18.32	1,331,272	-0.21(-1.13%)
Jan 27, 2004	18.17	18.58	18.02	18.53	707,025	+0.33(+1.80%)
Jan 26, 2004	17.79	18.29	17.50	18.21	766,228	+0.42(+2.34%)
Jan 23, 2004	17.41	17.79	17.37	17.79	686,855	+0.42(+2.42%)
Jan 22, 2004	17.29	17.69	17.20	17.37	285,796	+0.08(+0.44%)
Jan 21, 2004	17.11	17.29	17.01	17.29	156,127	+0.26(+1.52%)
Jan 20, 2004	17.33	17.33	16.98	17.03	443,495	-0.30(-1.72%)
Jan 16, 2004	17.25	17.33	17.17	17.33	447,948	+0.15(+0.89%)
Jan 15, 2004	17.27	17.33	17.14	17.18	300,728	-0.09(-0.53%)
Jan 14, 2004	17.18	17.27	17.14	17.27	365,955	+0.13(+0.78%)
Jan 13, 2004	16.88	17.14	16.77	17.14	392,413	+0.22(+1.31%)
Jan 12, 2004	16.88	17.04	16.79	16.91	751,820	-0.16(-0.92%)
Jan 09, 2004	16.97	17.16	16.91	17.07	430,659	+0.10(+0.61%)
Jan 08, 2004	17.01	17.01	16.95	16.97	539,372	-0.06(-0.36%)
Jan 07, 2004	16.85	17.04	16.85	17.03	448,734	+0.23(+1.39%)
Jan 06, 2004	16.76	16.85	16.68	16.80	574,212	+0.10(+0.57%)
Jan 05, 2004	16.89	16.99	16.62	16.70	824,121	+0.06(+0.34%)
Jan 02, 2004	16.95	16.95	16.56	16.64	290,773	-0.34(-2.02%)
Dec 31, 2003	16.88	17.03	16.62	16.99	467,333	+0.11(+0.66%)
Dec 30, 2003	16.64	16.88	16.62	16.88	278,199	+0.27(+1.63%)
Dec 29, 2003	16.50	16.62	16.46	16.61	541,206	+0.09(+0.55%)
Dec 26, 2003	16.56	16.70	16.51	16.51	119,453	-0.05(-0.28%)
Dec 24, 2003	16.46	16.57	16.43	16.56	225,546	+0.12(+0.72%)
Dec 23, 2003	16.50	16.50	16.37	16.44	625,032	-0.11(-0.65%)
Dec 22, 2003	16.53	16.61	16.45	16.55	773,039	-0.04(-0.23%)
Dec 19, 2003	16.74	16.76	16.54	16.59	533,085	-0.10(-0.57%)
Dec 18, 2003	16.88	16.88	16.68	16.68	381,673	-0.18(-1.04%)
Dec 17, 2003	16.83	17.17	16.84	16.86	971,079	+0.02(+0.14%)
Dec 16, 2003	16.62	16.84	16.59	16.83	605,123	+0.15(+0.92%)
Dec 15, 2003	16.64	16.71	16.62	16.68	596,741	+0.19(+1.18%)
Dec 12, 2003	16.28	16.51	16.28	16.49	521,297	+0.19(+1.17%)
Dec 11, 2003	16.22	16.32	16.11	16.30	923,141	+0.07(+0.45%)
Dec 10, 2003	16.32	16.32	16.15	16.22	178,131	-0.08(-0.52%)
Dec 09, 2003	16.28	16.31	16.14	16.31	298,894	+0.06(+0.40%)
Dec 08, 2003	16.29	16.30	16.17	16.24	246,764	-0.08(-0.47%)
Dec 05, 2003	16.29	16.35	16.27	16.32	258,814	+0.03(+0.16%)
Dec 04, 2003	16.33	16.35	16.22	16.29	309,110	-0.00(-0.02%)
Dec 03, 2003	16.24	16.33	16.22	16.30	434,327	+0.06(+0.40%)
Dec 02, 2003	16.15	16.23	16.09	16.23	500,602	+0.05(+0.31%)
Dec 01, 2003	16.15	16.28	16.13	16.18	639,702	+0.07(+0.45%)
Nov 28, 2003	16.05	16.13	15.98	16.11	243,621	+0.11(+0.72%)
Nov 26, 2003	15.94	16.01	15.88	15.99	384,554	+0.08(+0.48%)
Nov 25, 2003	15.83	15.92	15.80	15.92	460,260	+0.14(+0.87%)
Nov 24, 2003	15.77	15.83	15.69	15.78	257,767	+0.11(+0.71%)
Nov 21, 2003	15.71	15.75	15.50	15.67	334,520	+0.02(+0.12%)
Nov 20, 2003	15.92	15.92	15.63	15.65	425,158	-0.27(-1.68%)
Nov 19, 2003	16.24	16.25	15.88	15.92	718,290	-0.30(-1.86%)
Nov 18, 2003	16.07	16.26	16.07	16.22	779,326	+0.15(+0.95%)
Nov 17, 2003	16.01	16.07	15.96	16.07	474,144	-0.11(-0.66%)
Nov 14, 2003	16.09	16.24	16.07	16.17	572,641	+0.14(+0.88%)
Nov 13, 2003	15.99	16.03	15.89	16.03	468,905	+0.02(+0.12%)
Nov 12, 2003	15.73	16.01	15.69	16.01	487,766	+0.04(+0.24%)
Nov 11, 2003	15.98	15.97	15.84	15.98	553,518	+0.00(+0.00%)
Nov 10, 2003	16.01	16.03	15.97	15.98	668,517	-0.04(-0.24%)
Nov 07, 2003	15.77	16.01	15.77	16.01	488,814	+0.24(+1.50%)
Nov 06, 2003	15.80	15.82	15.80	15.78	344,737	+0.01(+0.07%)
Nov 05, 2003	15.65	15.75	15.58	15.77	586,262	+0.15(+0.98%)
Nov 04, 2003	15.65	15.65	15.48	15.61	962,435	-0.03(-0.22%)
Nov 03, 2003	15.40	15.65	15.40	15.65	394,771	+0.37(+2.45%)
Oct 31, 2003	15.29	15.33	15.20	15.27	474,406	+0.08(+0.55%)
Oct 30, 2003	15.21	15.21	15.10	15.19	239,691	+0.03(+0.23%)
Oct 29, 2003	15.09	15.16	15.06	15.16	299,942	+0.12(+0.79%)
Oct 28, 2003	15.08	15.14	14.96	15.04	2,068,423	-0.29(-1.89%)
Oct 27, 2003	15.12	15.48	15.12	15.33	267,983	+0.25(+1.65%)
Oct 24, 2003	15.13	15.15	15.07	15.08	545,921	-0.03(-0.20%)
Oct 23, 2003	15.17	15.18	14.99	15.11	939,382	-0.10(-0.68%)
Oct 22, 2003	15.26	15.27	15.19	15.21	482,265	-0.04(-0.28%)
Oct 21, 2003	15.19	15.30	15.19	15.25	445,591	+0.12(+0.78%)
Oct 20, 2003	15.29	15.35	15.14	15.14	183,108	-0.06(-0.38%)
Oct 17, 2003	15.54	15.56	15.19	15.19	325,090	-0.28(-1.82%)
Oct 16, 2003	15.37	15.49	15.41	15.48	374,076	+0.11(+0.72%)
Oct 15, 2003	15.84	15.84	15.37	15.37	720,909	-0.01(-0.07%)
Oct 14, 2003	15.25	15.38	15.23	15.38	390,056	+0.13(+0.88%)
Oct 13, 2003	15.17	15.23	15.13	15.24	271,388	+0.13(+0.88%)
Oct 10, 2003	15.25	15.25	15.11	15.11	231,833	-0.13(-0.88%)
Oct 09, 2003	15.11	15.23	15.10	15.24	472,311	+0.19(+1.27%)
Oct 08, 2003	15.17	15.22	14.99	15.05	335,306	-0.12(-0.81%)
Oct 07, 2003	15.15	15.20	15.09	15.17	605,647	+0.03(+0.18%)
Oct 06, 2003	14.98	15.12	14.96	15.15	406,035	+0.14(+0.97%)
Oct 03, 2003	14.83	15.14	14.81	15.00	549,064	+0.23(+1.55%)
Oct 02, 2003	14.69	14.77	14.67	14.77	481,217	+0.15(+1.04%)
Oct 01, 2003	14.53	14.62	14.49	14.62	729,292	+0.21(+1.46%)
Sep 30, 2003	14.22	14.55	14.22	14.41	935,453	+0.19(+1.34%)
Sep 29, 2003	14.16	14.29	14.20	14.22	266,149	+0.06(+0.40%)
Sep 26, 2003	14.22	14.34	14.13	14.16	518,939	-0.04(-0.27%)
Sep 25, 2003	14.07	14.21	14.01	14.20	601,718	+0.15(+1.09%)
Sep 24, 2003	14.08	14.13	14.05	14.05	407,083	-0.04(-0.27%)
Sep 23, 2003	13.93	14.12	14.01	14.09	739,770	+0.15(+1.10%)
Sep 22, 2003	14.05	14.12	13.93	13.93	548,540	-0.11(-0.82%)
Sep 19, 2003	13.99	14.09	13.99	14.05	988,369	+0.02(+0.14%)
Sep 18, 2003	14.01	14.07	14.01	14.03	370,409	-0.05(-0.38%)
Sep 17, 2003	14.16	14.16	14.05	14.08	452,402	-0.04(-0.30%)
Sep 16, 2003	14.16	14.22	14.12	14.12	570,807	+0.02(+0.14%)
Sep 15, 2003	14.23	14.24	14.10	14.11	559,281	-0.05(-0.35%)
Sep 12, 2003	13.99	14.24	13.99	14.15	913,710	-0.29(-2.01%)
Sep 11, 2003	14.30	14.45	14.30	14.45	178,393	+0.18(+1.26%)
Sep 10, 2003	14.37	14.39	14.17	14.27	293,131	-0.15(-1.01%)
Sep 09, 2003	14.47	14.47	14.36	14.41	402,106	-0.10(-0.66%)
Sep 08, 2003	14.53	14.57	14.48	14.51	259,338	+0.00(+0.00%)
Sep 05, 2003	14.67	14.67	14.58	14.51	623,461	-0.17(-1.14%)
Sep 04, 2003	14.68	14.85	14.65	14.67	320,899	+0.08(+0.55%)
Sep 03, 2003	14.45	14.74	14.39	14.59	379,053	+0.14(+1.00%)
Sep 02, 2003	14.12	14.45	14.06	14.45	401,582	+0.25(+1.75%)
Aug 29, 2003	14.05	14.20	14.05	14.20	373,552	+0.17(+1.20%)
Aug 28, 2003	14.08	14.11	14.01	14.03	253,051	-0.05(-0.35%)
Aug 27, 2003	13.99	14.08	13.94	14.08	365,432	+0.15(+1.07%)
Aug 26, 2003	13.65	13.93	13.58	13.93	567,401	+0.28(+2.04%)
Aug 25, 2003	13.74	13.75	13.46	13.65	587,048	-0.16(-1.19%)
Aug 22, 2003	13.97	14.01	13.82	13.82	338,450	-0.11(-0.82%)
Aug 21, 2003	14.04	14.09	13.91	13.93	357,311	-0.09(-0.65%)
Aug 20, 2003	14.01	14.03	13.93	14.03	277,413	+0.03(+0.25%)
Aug 19, 2003	14.09	14.11	13.96	13.99	485,408	-0.08(-0.54%)
Aug 18, 2003	13.98	14.16	13.95	14.07	262,220	-0.13(-0.94%)
Aug 15, 2003	14.22	14.23	14.11	14.20	263,792	+0.00(+0.00%)
Aug 14, 2003	14.22	14.26	14.20	14.20	507,151	-0.02(-0.13%)
Aug 13, 2003	14.32	14.32	14.22	14.22	178,131	-0.06(-0.45%)
Aug 12, 2003	14.39	14.39	14.25	14.28	906,900	-0.01(-0.08%)
Aug 11, 2003	14.18	14.41	14.18	14.30	261,172	+0.04(+0.27%)
Aug 08, 2003	14.28	14.31	14.20	14.26	343,165	+0.04(+0.27%)
Aug 07, 2003	14.05	14.22	14.01	14.22	257,243	+0.13(+0.95%)
Aug 06, 2003	14.09	14.09	14.01	14.09	286,582	-0.02(-0.16%)
Aug 05, 2003	14.12	14.14	13.99	14.11	360,716	-0.01(-0.05%)
Aug 04, 2003	14.09	14.13	14.01	14.12	603,028	+0.05(+0.35%)